Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 6.5455 | 6.5699 | 6.287 | 6.2998 | 6.2998 | -0.246 (-3.76%) | 8,620,213 |
11 Sep 2022 | USD | 6.473 | 6.5878 | 6.422 | 6.5462 | 6.5462 | +0.072 (+1.11%) | 5,310,320 |
10 Sep 2022 | USD | 6.5228 | 6.5343 | 6.3853 | 6.4743 | 6.4743 | -0.049 (-0.75%) | 4,478,329 |
9 Sep 2022 | USD | 6.2416 | 6.9025 | 6.2344 | 6.523 | 6.523 | +0.281 (+4.51%) | 21,743,193 |
8 Sep 2022 | USD | 6.2008 | 6.3681 | 6.1688 | 6.2416 | 6.2416 | +0.042 (+0.68%) | 10,301,022 |
7 Sep 2022 | USD | 6.11 | 6.2341 | 5.9373 | 6.1992 | 6.1992 | +0.086 (+1.41%) | 13,885,607 |
6 Sep 2022 | USD | 6.4412 | 6.9914 | 6.113 | 6.113 | 6.113 | -0.33 (-5.12%) | 34,047,177 |
5 Sep 2022 | USD | 6.3127 | 6.4766 | 6.1329 | 6.4429 | 6.4429 | +0.129 (+2.04%) | 12,158,178 |
4 Sep 2022 | USD | 6.0211 | 6.3156 | 6.0183 | 6.314 | 6.314 | +0.293 (+4.86%) | 5,798,531 |
3 Sep 2022 | USD | 6.1184 | 6.1185 | 5.9947 | 6.0213 | 6.0213 | -0.1 (-1.63%) | 5,558,249 |
2 Sep 2022 | USD | 5.703 | 6.1628 | 5.6739 | 6.1209 | 6.1209 | +0.418 (+7.32%) | 14,657,537 |
1 Sep 2022 | USD | 5.7766 | 5.8124 | 5.6647 | 5.7033 | 5.7033 | -0.074 (-1.28%) | 7,143,099 |
31 Aug 2022 | USD | 5.8754 | 6.0398 | 5.756 | 5.7771 | 5.7771 | -0.095 (-1.62%) | 9,212,066 |
30 Aug 2022 | USD | 5.7975 | 6.0397 | 5.7298 | 5.8724 | 5.8724 | +0.075 (+1.29%) | 15,461,887 |
29 Aug 2022 | USD | 5.7009 | 5.8111 | 5.6374 | 5.7978 | 5.7978 | +0.096 (+1.67%) | 5,356,231 |
28 Aug 2022 | USD | 5.67 | 5.8046 | 5.5883 | 5.7023 | 5.7023 | +0.031 (+0.55%) | 9,180,141 |
27 Aug 2022 | USD | 5.8834 | 5.9395 | 5.6387 | 5.6712 | 5.6712 | -0.208 (-3.54%) | 12,300,795 |
26 Aug 2022 | USD | 6.3376 | 6.3418 | 5.8715 | 5.8795 | 5.8795 | -0.456 (-7.19%) | 12,514,817 |
25 Aug 2022 | USD | 6.2785 | 6.4335 | 6.2659 | 6.3352 | 6.3352 | +0.054 (+0.86%) | 8,827,213 |
24 Aug 2022 | USD | 6.4435 | 6.4719 | 6.1178 | 6.2811 | 6.2811 | -0.162 (-2.52%) | 22,063,700 |
23 Aug 2022 | USD | 6.5931 | 6.6315 | 6.3854 | 6.4435 | 6.4435 | -0.15 (-2.27%) | 29,947,629 |
22 Aug 2022 | USD | 6.7567 | 6.8434 | 6.428 | 6.5934 | 6.5934 | -0.163 (-2.41%) | 15,349,296 |
21 Aug 2022 | USD | 6.403 | 6.8088 | 6.3817 | 6.7564 | 6.7564 | +0.355 (+5.54%) | 13,824,691 |
20 Aug 2022 | USD | 6.3539 | 6.796 | 6.2865 | 6.4017 | 6.4017 | +0.046 (+0.73%) | 22,308,014 |
19 Aug 2022 | USD | 6.1748 | 6.5578 | 6.01 | 6.3556 | 6.3556 | +0.183 (+2.96%) | 40,120,039 |
18 Aug 2022 | USD | 5.8922 | 6.1957 | 5.8498 | 6.1727 | 6.1727 | +0.311 (+5.31%) | 9,107,311 |
17 Aug 2022 | USD | 6.0247 | 6.2403 | 5.8421 | 5.8615 | 5.8615 | -0.162 (-2.70%) | 11,249,462 |
16 Aug 2022 | USD | 6.125 | 6.125 | 5.8436 | 6.0239 | 6.0239 | -0.103 (-1.69%) | 9,118,691 |
15 Aug 2022 | USD | 6.4244 | 6.5547 | 6.1274 | 6.1274 | 6.1274 | -0.297 (-4.63%) | 10,421,685 |
14 Aug 2022 | USD | 6.6429 | 6.7423 | 6.4248 | 6.4248 | 6.4248 | -0.218 (-3.28%) | 7,217,565 |